Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Agriculture TR ETN UBS E-Tracs (NY: UAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 14.55 14.61 14.45 14.46 75,700 -0.09(-0.58%)
May 27, 2004 14.65 14.79 14.50 14.55 131,200 -0.06(-0.44%)
May 26, 2004 14.55 14.70 14.39 14.62 98,400 -0.12(-0.85%)
May 25, 2004 14.32 14.74 14.22 14.74 90,000 +0.37(+2.54%)
May 24, 2004 14.09 14.46 14.09 14.38 131,500 +0.33(+2.35%)
May 21, 2004 13.99 14.12 13.89 14.04 86,700 +0.04(+0.32%)
May 20, 2004 14.01 14.11 13.82 14.00 191,400 -0.03(-0.21%)
May 19, 2004 13.90 14.18 13.82 14.03 217,000 +0.22(+1.63%)
May 18, 2004 13.90 14.05 13.74 13.80 206,600 -0.04(-0.32%)
May 17, 2004 14.01 14.01 13.65 13.85 202,300 -0.16(-1.11%)
May 14, 2004 13.96 14.35 13.78 14.01 165,000 +0.05(+0.36%)
May 13, 2004 13.72 14.21 13.69 13.96 409,700 +0.18(+1.31%)
May 12, 2004 14.16 14.16 13.31 13.78 685,400 -0.70(-4.84%)
May 11, 2004 14.38 14.54 14.26 14.47 232,400 +0.42(+3.02%)
May 10, 2004 14.53 14.53 14.05 14.05 287,700 -0.47(-3.27%)
May 07, 2004 15.10 15.18 14.53 14.53 223,300 -0.62(-4.13%)
May 06, 2004 15.35 15.35 15.00 15.15 126,200 -0.24(-1.56%)
May 05, 2004 15.40 15.60 15.34 15.39 128,100 +0.00(+0.00%)
May 04, 2004 15.43 15.51 15.26 15.39 205,500 +0.01(+0.03%)
May 03, 2004 15.50 15.51 15.22 15.38 180,100 -0.03(-0.19%)
Apr 30, 2004 15.40 15.56 15.30 15.41 221,900 +0.01(+0.10%)
Apr 29, 2004 15.71 15.71 15.38 15.40 259,600 -0.30(-1.91%)
Apr 28, 2004 15.65 15.96 15.50 15.70 360,300 -0.01(-0.03%)
Apr 27, 2004 15.00 15.77 14.97 15.71 458,300 +1.01(+6.84%)
Apr 26, 2004 14.44 14.82 14.41 14.70 291,600 +0.26(+1.80%)
Apr 23, 2004 14.31 14.44 13.97 14.44 155,000 +0.12(+0.80%)
Apr 22, 2004 13.91 14.38 13.91 14.32 167,800 +0.41(+2.95%)
Apr 21, 2004 13.60 13.98 13.51 13.91 127,700 +0.36(+2.69%)
Apr 20, 2004 13.85 13.96 13.51 13.55 89,000 -0.29(-2.13%)
Apr 19, 2004 13.87 13.91 13.61 13.85 59,100 +0.06(+0.44%)
Apr 16, 2004 13.82 13.90 13.60 13.79 59,000 -0.00(-0.04%)
Apr 15, 2004 13.59 13.91 13.57 13.79 85,600 +0.18(+1.32%)
Apr 14, 2004 13.50 13.89 13.42 13.61 109,900 -0.09(-0.66%)
Apr 13, 2004 14.04 14.07 13.68 13.70 78,300 -0.32(-2.25%)
Apr 12, 2004 14.10 14.25 13.85 14.02 75,400 -0.06(-0.43%)
Apr 08, 2004 14.32 14.37 14.00 14.07 91,900 -0.17(-1.19%)
Apr 07, 2004 14.28 14.42 14.13 14.24 98,900 -0.03(-0.21%)
Apr 06, 2004 14.09 14.35 14.00 14.28 112,800 -0.01(-0.07%)
Apr 05, 2004 13.80 14.29 13.80 14.29 182,200 +0.54(+3.89%)
Apr 02, 2004 13.87 13.90 13.67 13.75 269,900 -0.01(-0.07%)
Apr 01, 2004 13.70 13.77 13.57 13.76 205,100 +0.08(+0.58%)
Mar 31, 2004 13.70 13.70 13.58 13.68 78,400 +0.03(+0.22%)
Mar 30, 2004 13.63 13.68 13.48 13.65 126,800 -0.10(-0.73%)
Mar 29, 2004 13.78 13.92 13.62 13.75 176,800 +0.04(+0.33%)
Mar 26, 2004 13.53 13.97 13.33 13.71 234,900 +0.19(+1.37%)
Mar 25, 2004 12.97 13.62 12.97 13.52 160,600 +0.53(+4.08%)
Mar 24, 2004 13.12 13.30 12.97 12.99 229,100 -0.15(-1.18%)
Mar 23, 2004 13.22 13.48 13.12 13.14 80,800 -0.04(-0.34%)
Mar 22, 2004 13.53 13.53 13.04 13.19 147,400 -0.33(-2.40%)
Mar 19, 2004 13.93 14.00 13.35 13.52 128,500 -0.34(-2.49%)
Mar 18, 2004 13.88 13.97 13.65 13.86 68,900 -0.07(-0.47%)
Mar 17, 2004 13.79 13.97 13.75 13.93 112,900 +0.20(+1.42%)
Mar 16, 2004 13.87 13.93 13.69 13.73 169,200 -0.07(-0.54%)
Mar 15, 2004 14.20 14.22 13.68 13.80 189,300 -0.39(-2.78%)
Mar 12, 2004 14.00 14.22 13.97 14.20 108,300 +0.29(+2.12%)
Mar 11, 2004 14.20 14.50 13.90 13.90 151,100 -0.38(-2.63%)
Mar 10, 2004 14.54 14.65 14.27 14.28 166,200 -0.45(-3.05%)
Mar 09, 2004 14.95 14.99 14.60 14.73 134,000 -0.25(-1.67%)
Mar 08, 2004 15.23 15.35 14.97 14.98 182,600 -0.25(-1.64%)
Mar 05, 2004 14.76 15.26 14.75 15.23 252,600 +0.43(+2.91%)
Mar 04, 2004 14.73 14.85 14.70 14.80 243,600 +0.10(+0.65%)
Mar 03, 2004 14.75 14.85 14.56 14.71 269,500 -0.05(-0.34%)
Mar 02, 2004 14.45 14.80 14.43 14.76 261,900 +0.26(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.